MSR India Share Price History

CMP as on27-Nov-20 14:20

₹ 11.50
0 0%

Open

₹ 11.60

Turnover (lac)

Prev. Close

₹ 11.50

Day's Vol (shares)

₹ 15,658

Day's Range

₹ 11.50
₹ 11.60

MSR India Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 11.60 11.60 11.50 11.50 11 0.18 15,658 0.10 -0.10
26-Nov-2020 12.20 12.20 11.30 11.50 8 0.05 4,542 0.84 -0.70
25-Nov-2020 12.50 12.50 11.70 11.90 13 0.02 1,612 0.81 -0.60
24-Nov-2020 12.50 12.50 11.40 12.30 12 0.03 2,362 1.10 -0.20
23-Nov-2020 12.50 12.50 11.90 12 16 0.04 3,614 0.62 -0.50
20-Nov-2020 12.50 12.50 12.50 12.50 1 0 15 0 0
19-Nov-2020 12.50 12.50 11.80 12.50 7 0.06 4,793 0.75 0
18-Nov-2020 12.40 12.40 12.30 12.30 10 0.04 3,112 0.09 -0
17-Nov-2020 12.40 12.40 11.80 12.40 5 0 154 0.62 -0
14-Nov-2020 12.40 12.90 12.20 12.40 5 0.01 547 0.70 0
13-Nov-2020 12.50 12.50 12.40 12.40 5 0 222 0.10 -0.10
12-Nov-2020 11.80 12.50 11.80 12.20 6 0 213 0.70 0.39
11-Nov-2020 12 12 12 12 2 0 11 0 0
10-Nov-2020 12.20 12.20 12.20 12.20 4 0 7 0 0
09-Nov-2020 12.10 12.50 12.10 12.20 5 0 305 0.36 0.03
06-Nov-2020 11 12.10 11 12.10 14 0.02 1,863 1.14 1.12
05-Nov-2020 11.30 11.60 11.30 11.60 6 0.01 1,032 0.25 0.25
04-Nov-2020 11.30 11.30 11.30 11.30 3 0 5 0 0
03-Nov-2020 12.80 12.80 11.80 11.80 8 0.01 1,091 0.95 -0.90
02-Nov-2020 13.40 13.40 12.40 12.40 7 0 158 1.04 -1
30-Oct-2020 13.30 13.30 12.70 13 14 0.04 3,005 0.65 -0.30